clic pentru
sortare »» |
Simb.
 | Denumire societate
| Ultima
sedinta
| 01.08.10
(T1)
| 31.12.09
(T0)
| %
T1-T0
| Minim
T1-T0
| %
T1-min
| Maxim
T1-T0
| %
T1-max
| Volum
| Lichiditate
| %
rulaj |
|---|
   |
ALR |
Alro Slatina |
30.07.2010 |
3,0800 |
2,4000 |
28,33% |
2,4100 |
27,80% |
3,9700 |
-22,42% |
2.467.502 |
7.709.198,89 |
0,19% |
|
ALT |
Altur Slatina |
30.07.2010 |
0,0388 |
0,0300 |
29,33% |
0,0321 |
20,87% |
0,0608 |
-36,18% |
250.899.289 |
11.139.106,78 |
0,27% |
|
ALU |
Alumil Rom Industry Bucuresti |
30.07.2010 |
1,6200 |
2,1500 |
-24,65% |
1,3400 |
20,90% |
3,0500 |
-46,89% |
2.090.398 |
4.771.622,98 |
0,12% |
|
AMO |
Amonil Slobozia |
30.07.2010 |
0,0176 |
0,0186 |
-5,38% |
0,0165 |
6,67% |
0,0340 |
-48,24% |
480.995.813 |
11.800.125,89 |
0,29% |
|
APC |
Vae Apcarom Buzau |
29.07.2010 |
0,6000 |
0,5800 |
3,45% |
0,4900 |
22,45% |
0,8300 |
-27,71% |
310.434 |
211.092,67 |
0,01% |
|
ARM |
Armatura Cluj-Napoca |
30.07.2010 |
0,1700 |
0,1410 |
20,57% |
0,1350 |
25,93% |
0,2710 |
-37,27% |
3.891.977 |
770.148,89 |
0,02% |
|
ARS |
Aerostar Bacau |
28.07.2010 |
0,9200 |
0,5950 |
54,62% |
0,5750 |
60,00% |
1,4800 |
-37,84% |
4.359.199 |
4.285.049,80 |
0,10% |
|
ART |
TMK Artrom |
30.07.2010 |
1,8000 |
1,8000 |
0,00% |
1,5800 |
13,92% |
2,9800 |
-39,60% |
1.033.841 |
2.349.399,83 |
0,06% |
|
ATB |
Antibiotice Iasi |
30.07.2010 |
0,5500 |
0,6300 |
-12,70% |
0,4640 |
18,53% |
0,7500 |
-26,67% |
29.730.589 |
18.849.891,64 |
0,46% |
|
AZO |
Azomures Tg. Mures |
30.07.2010 |
0,4920 |
0,2810 |
75,09% |
0,2810 |
75,09% |
0,5100 |
-3,53% |
100.083.658 |
40.975.954,69 |
1,00% |
|
BCC |
Banca Comerciala Carpatica Sibiu |
30.07.2010 |
0,0909 |
0,0990 |
-8,18% |
0,0830 |
9,52% |
0,1160 |
-21,64% |
302.602.746 |
30.727.082,35 |
0,75% |
|
BCM |
Casa de Bucovina Club de Munte |
29.07.2010 |
0,0850 |
0,0700 |
21,43% |
0,0730 |
16,44% |
0,1380 |
-38,41% |
13.685.605 |
1.239.505,85 |
0,03% |
|
BIO |
Biofarm Bucuresti |
30.07.2010 |
0,1870 |
0,2010 |
-6,97% |
0,1380 |
35,51% |
0,2460 |
-23,98% |
359.475.828 |
75.005.201,61 |
1,82% |
|
BRD |
BRD Societe Generale |
30.07.2010 |
11,5000 |
13,0000 |
-11,54% |
10,2000 |
12,75% |
15,9000 |
-27,67% |
28.610.239 |
368.350.503,30 |
8,96% |
|
BRK |
SSIF Broker Cluj |
30.07.2010 |
0,3030 |
0,2030 |
49,26% |
0,2030 |
49,26% |
0,4390 |
-30,98% |
237.201.412 |
69.825.058,26 |
1,70% |
|
BRM |
Bermas Suceava |
28.07.2010 |
0,6000 |
0,5950 |
0,84% |
0,4600 |
30,43% |
0,9400 |
-36,17% |
1.170.114 |
815.838,64 |
0,02% |
|
CBC |
Carbochim Cluj Napoca |
30.07.2010 |
3,0000 |
2,7500 |
9,09% |
2,6500 |
13,21% |
4,8000 |
-37,50% |
151.821 |
492.540,90 |
0,01% |
|
CGC |
Contor Group SA |
30.07.2010 |
0,0828 |
0,0789 |
4,94% |
0,0730 |
13,42% |
0,1500 |
-44,80% |
6.408.096 |
672.737,59 |
0,02% |
|
CMCM |
COMCM SA Constanta |
28.07.2010 |
0,2790 |
0,3490 |
-20,06% |
0,2200 |
26,82% |
0,3250 |
-14,15% |
277.054 |
79.447,40 |
0,00% |
|
CMF |
Comelf Bistrita |
25.06.2010 |
2,1000 |
2,3500 |
-10,64% |
2,0200 |
3,96% |
2,9600 |
-29,05% |
25.800 |
63.087,00 |
0,00% |
|
CMP |
Compa S. A. Sibiu |
30.07.2010 |
0,4110 |
0,2900 |
41,72% |
0,2900 |
41,72% |
0,5900 |
-30,34% |
25.318.095 |
9.857.587,13 |
0,24% |
|
COMI |
Condmag SA |
30.07.2010 |
0,8150 |
0,6800 |
19,85% |
0,5800 |
40,52% |
1,0800 |
-24,54% |
57.341.292 |
46.854.818,19 |
1,14% |
|
COS |
Mechel Targoviste |
26.07.2010 |
1,6500 |
1,7200 |
-4,07% |
1,4500 |
13,79% |
3,3000 |
-50,00% |
139.337 |
326.102,35 |
0,01% |
|
COTR |
Transilvania Constructii SA Cluj |
29.07.2010 |
42,4000 |
37,0000 |
14,59% |
33,1000 |
28,10% |
74,5000 |
-43,09% |
12.291 |
578.456,00 |
0,01% |
|
DAFR |
Dafora SA Medias |
30.07.2010 |
0,1230 |
0,1020 |
20,59% |
0,0972 |
26,54% |
0,1790 |
-31,28% |
582.975.004 |
79.003.583,80 |
1,92% |
|
EBS |
Erste Bank der oesterreichischen Sparkassen AG |
30.07.2010 |
131,8000 |
109,8000 |
20,04% |
102,5000 |
28,59% |
145,9000 |
-9,66% |
1.072.389 |
130.075.889,90 |
3,16% |
|
ECT |
Electrocontact Botosani |
30.07.2010 |
0,0322 |
0,0314 |
2,55% |
0,0300 |
7,33% |
0,0478 |
-32,64% |
5.911.926 |
232.637,92 |
0,01% |
|
EFO |
Turism, hoteluri, restaurante Marea Neagra |
28.07.2010 |
0,4150 |
0,4390 |
-5,47% |
0,3600 |
15,28% |
0,6300 |
-34,13% |
3.280.061 |
1.526.160,80 |
0,04% |
|
ELJ |
Electroaparataj Bucuresti |
30.07.2010 |
0,1140 |
0,1450 |
-21,38% |
0,0971 |
17,40% |
0,1900 |
-40,00% |
343.513 |
50.863,65 |
0,00% |
|
ENP |
Energopetrol Campina |
16.07.2010 |
1,8400 |
1,5600 |
17,95% |
1,5600 |
17,95% |
1,8400 |
0,00% |
30.529 |
54.500,80 |
0,00% |
|
EPT |
Electroputere Craiova |
29.07.2010 |
0,1180 |
0,1800 |
-34,44% |
0,1000 |
18,00% |
0,2160 |
-45,37% |
4.593.477 |
790.066,66 |
0,02% |
|
IMP |
Impact Developer & Contractor S.A. |
09.07.2010 |
0,4370 |
0,7050 |
-38,01% |
0,4120 |
6,07% |
0,9500 |
-54,00% |
22.388.986 |
15.131.138,85 |
0,37% |
|
MECF |
Mecanica SA Ceahlau |
27.07.2010 |
0,0949 |
0,1050 |
-9,62% |
0,0850 |
11,65% |
0,1280 |
-25,86% |
5.537.715 |
508.273,55 |
0,01% |
|
MEF |
Mefin Sinaia |
23.07.2010 |
1,1500 |
0,8300 |
38,55% |
0,8800 |
30,68% |
1,3400 |
-14,18% |
20.620 |
22.264,00 |
0,00% |
|
MPN |
TITAN S.A. |
28.07.2010 |
0,2800 |
0,3500 |
-20,00% |
0,2500 |
12,00% |
0,3690 |
-24,12% |
305.648 |
98.296,98 |
0,00% |
|
OIL |
Oil Terminal Constanta |
29.07.2010 |
0,2060 |
0,2400 |
-14,17% |
0,1660 |
24,10% |
0,3140 |
-34,39% |
49.349.813 |
12.585.312,82 |
0,31% |
|
OLT |
Oltchim Rm. Valcea |
30.07.2010 |
0,1850 |
0,2300 |
-19,57% |
0,1640 |
12,80% |
0,3240 |
-42,90% |
59.796.622 |
14.899.545,14 |
0,36% |
|
PEI |
Petrolexportimport Bucuresti |
28.07.2010 |
21,5000 |
20,0000 |
7,50% |
17,6000 |
22,16% |
37,0000 |
-41,89% |
11.861 |
316.378,70 |
0,01% |
|
PPL |
Prodplast Bucuresti |
27.07.2010 |
1,3500 |
3,3000 |
-59,09% |
0,8600 |
56,98% |
2,4500 |
-44,90% |
1.810.903 |
2.469.503,10 |
0,06% |
|
PTR |
Rompetrol Well Services |
30.07.2010 |
0,3250 |
0,4200 |
-22,62% |
0,3100 |
4,84% |
0,6250 |
-48,00% |
78.866.314 |
33.802.764,60 |
0,82% |
|
RMAH |
Farmaceutica Remedia SA |
30.07.2010 |
0,1950 |
0,1570 |
24,20% |
0,1400 |
39,29% |
0,2800 |
-30,36% |
2.913.439 |
617.941,09 |
0,02% |
|
ROCE |
Romcarbon SA Buzau |
27.07.2010 |
0,2940 |
0,2720 |
8,09% |
0,2360 |
24,58% |
0,5000 |
-41,20% |
1.285.813 |
425.805,24 |
0,01% |
|
RRC |
Rompetrol Rafinare Constanta |
30.07.2010 |
0,0636 |
0,0630 |
0,95% |
0,0600 |
6,00% |
0,0752 |
-15,43% |
5.628.059.546 |
420.930.181,13 |
10,24% |
|
SCD |
Zentiva SA |
30.07.2010 |
0,7300 |
0,6850 |
6,57% |
0,6550 |
11,45% |
0,8800 |
-17,05% |
28.953.606 |
20.411.253,62 |
0,50% |
|
SIF1 |
SIF Banat Crisana |
30.07.2010 |
1,1400 |
1,1300 |
0,88% |
0,8950 |
27,37% |
1,7800 |
-35,96% |
164.866.635 |
209.209.924,26 |
5,09% |
|
SIF2 |
SIF Moldova |
30.07.2010 |
1,0300 |
1,1400 |
-9,65% |
0,8100 |
27,16% |
1,5800 |
-34,81% |
377.374.364 |
444.835.397,92 |
10,82% |
|
SIF3 |
SIF Transilvania |
30.07.2010 |
0,5650 |
0,6800 |
-16,91% |
0,4510 |
25,28% |
0,9050 |
-37,57% |
343.938.015 |
228.514.120,90 |
5,56% |
|
SIF4 |
SIF Muntenia |
30.07.2010 |
0,6300 |
0,7100 |
-11,27% |
0,5400 |
16,67% |
0,9800 |
-35,71% |
191.108.497 |
144.110.378,41 |
3,51% |
|
SIF5 |
SIF Oltenia |
30.07.2010 |
1,3300 |
1,2700 |
4,72% |
1,0300 |
29,13% |
2,0000 |
-33,50% |
621.257.449 |
924.186.492,07 |
22,49% |
|
SNO |
Santierul Naval Orsova |
30.07.2010 |
4,2000 |
5,6500 |
-25,66% |
3,5000 |
20,00% |
6,6000 |
-36,36% |
584.440 |
3.325.570,50 |
0,08% |
|
SNP |
Petrom |
30.07.2010 |
0,3120 |
0,2490 |
25,30% |
0,2480 |
25,81% |
0,3680 |
-15,22% |
650.121.124 |
197.456.993,15 |
4,80% |
|
SOCP |
Socep Constanta |
30.07.2010 |
0,1920 |
0,1450 |
32,41% |
0,1450 |
32,41% |
0,2300 |
-16,52% |
22.065.536 |
3.698.510,37 |
0,09% |
|
SPCU |
Boromir Prod SA Buzau (Spicul) |
30.07.2010 |
0,2920 |
0,4250 |
-31,29% |
0,2600 |
12,31% |
0,6650 |
-56,09% |
26.832.250 |
11.425.772,46 |
0,28% |
|
SRT |
Siretul Pascani |
30.07.2010 |
0,0316 |
0,0327 |
-3,36% |
0,0282 |
12,06% |
0,0640 |
-50,62% |
23.778.174 |
1.110.535,62 |
0,03% |
|
STZ |
Sinteza Oradea |
28.07.2010 |
0,3000 |
0,2900 |
3,45% |
0,2600 |
15,38% |
0,3980 |
-24,62% |
90.670 |
29.252,32 |
0,00% |
|
TBM |
Turbomecanica Bucuresti |
30.07.2010 |
0,0940 |
0,0860 |
9,30% |
0,0870 |
8,05% |
0,1670 |
-43,71% |
87.816.462 |
10.494.695,97 |
0,26% |
|
TEL |
CNTEE Transelectrica Bucuresti |
30.07.2010 |
18,0000 |
13,5000 |
33,33% |
13,0000 |
38,46% |
22,2000 |
-18,92% |
4.479.151 |
78.915.215,40 |
1,92% |
|
TGN |
SNTGN TRANSGAZ SA |
30.07.2010 |
232,1000 |
157,0000 |
47,83% |
157,0000 |
47,83% |
269,0000 |
-13,72% |
548.887 |
120.128.498,80 |
2,92% |
|
TLV |
Banca Transilvania |
30.07.2010 |
1,4500 |
2,1300 |
-31,92% |
1,2700 |
14,17% |
2,4400 |
-40,57% |
137.490.478 |
262.944.028,32 |
6,40% |
|
TRP |
Teraplast SA |
30.07.2010 |
0,4250 |
0,6200 |
-31,45% |
0,4000 |
6,25% |
0,7300 |
-41,78% |
29.872.115 |
17.581.568,49 |
0,43% |
|
TUFE |
Turism Felix S.A. Baile Felix |
30.07.2010 |
0,1920 |
0,2200 |
-12,73% |
0,1610 |
19,25% |
0,3050 |
-37,05% |
11.051.061 |
2.596.993,41 |
0,06% |
|
UAM |
Uamt Oradea |
30.07.2010 |
0,5000 |
0,3920 |
27,55% |
0,3920 |
27,55% |
0,7100 |
-29,58% |
2.895.071 |
1.400.323,41 |
0,03% |
|
UCM |
UCM Resita |
02.04.2010 |
0,3250 |
0,3250 |
0,00% |
0,2800 |
16,07% |
0,3300 |
-1,52% |
9.000 |
2.882,00 |
0,00% |
|
UZT |
UZTEL SA |
21.07.2010 |
2,5100 |
4,4000 |
-42,95% |
2,5000 |
0,40% |
8,0000 |
-68,62% |
142.968 |
762.696,25 |
0,02% |
|
VESY |
VES SA Sighisoara |
29.07.2010 |
0,0610 |
0,0747 |
-18,34% |
0,0505 |
20,79% |
0,0910 |
-32,97% |
29.059.878 |
2.122.999,74 |
0,05% |
|
VNC |
Vrancart Adjud |
28.07.2010 |
0,0685 |
0,0670 |
2,24% |
0,0604 |
13,41% |
0,1270 |
-46,06% |
38.039.079 |
3.129.261,67 |
0,08% |
|
ZIM |
Zimtub Zimnicea |
30.07.2010 |
1,2000 |
0,9100 |
31,87% |
0,9050 |
32,60% |
1,9600 |
-38,78% |
165.387 |
223.922,03 |
0,01% |